Central China New Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 5.030 | 5.090 | 4.980 | 5.050 | 2.694 | 466,000 |
| 2021-12-02 | 4.940 | 5.100 | 4.940 | 5.060 | 2.699 | 1,122,000 |
| 2021-12-01 | 4.990 | 5.200 | 4.970 | 5.020 | 2.678 | 1,782,000 |
| 2021-11-30 | 5.080 | 5.270 | 4.960 | 4.990 | 2.662 | 2,022,000 |
| 2021-11-29 | 5.180 | 5.180 | 5.060 | 5.100 | 2.721 | 600,000 |
| 2021-11-26 | 5.240 | 5.240 | 5.100 | 5.210 | 2.779 | 1,685,554 |
| 2021-11-25 | 5.200 | 5.300 | 5.170 | 5.280 | 2.817 | 1,490,000 |
| 2021-11-24 | 5.220 | 5.260 | 5.120 | 5.140 | 2.742 | 838,000 |
| 2021-11-23 | 5.240 | 5.400 | 5.240 | 5.280 | 2.817 | 1,151,000 |
| 2021-11-22 | 5.340 | 5.420 | 5.240 | 5.250 | 2.801 | 789,000 |
| 2021-11-19 | 5.120 | 5.360 | 5.090 | 5.320 | 2.838 | 1,306,000 |
| 2021-11-18 | 5.150 | 5.190 | 5.050 | 5.120 | 2.731 | 861,000 |
| 2021-11-17 | 5.120 | 5.240 | 5.120 | 5.220 | 2.785 | 679,000 |
| 2021-11-16 | 5.190 | 5.440 | 5.190 | 5.280 | 2.817 | 1,086,000 |
| 2021-11-15 | 5.250 | 5.280 | 5.150 | 5.190 | 2.769 | 906,000 |
| 2021-11-12 | 5.250 | 5.320 | 5.140 | 5.250 | 2.801 | 1,385,000 |
| 2021-11-11 | 5.000 | 5.220 | 4.890 | 5.180 | 2.763 | 2,629,000 |
| 2021-11-10 | 4.900 | 5.030 | 4.690 | 5.010 | 2.673 | 3,745,790 |
| 2021-11-09 | 5.000 | 5.080 | 4.880 | 4.900 | 2.614 | 903,000 |
| 2021-11-08 | 4.900 | 5.120 | 4.860 | 5.010 | 2.673 | 1,455,000 |
| 2021-11-05 | 4.900 | 5.090 | 4.710 | 4.900 | 2.614 | 3,694,738 |
| 2021-11-04 | 5.200 | 5.200 | 4.900 | 4.900 | 2.614 | 2,130,000 |
| 2021-11-03 | 5.140 | 5.160 | 5.010 | 5.100 | 2.721 | 1,639,000 |
| 2021-11-02 | 5.380 | 5.530 | 5.040 | 5.060 | 2.699 | 1,989,000 |
| 2021-11-01 | 5.610 | 5.700 | 5.320 | 5.320 | 2.838 | 1,502,000 |
| 2021-10-29 | 5.600 | 5.710 | 5.470 | 5.700 | 3.041 | 1,826,000 |
| 2021-10-28 | 5.670 | 5.810 | 5.550 | 5.620 | 2.998 | 1,712,000 |
| 2021-10-27 | 5.700 | 5.790 | 5.610 | 5.700 | 3.041 | 1,940,000 |
| 2021-10-26 | 5.860 | 5.920 | 5.710 | 5.790 | 3.089 | 1,144,000 |
| 2021-10-25 | 5.900 | 5.930 | 5.760 | 5.860 | 3.126 | 1,765,000 |
| 2021-10-22 | 6.200 | 6.240 | 5.950 | 6.010 | 3.206 | 1,422,000 |
| 2021-10-21 | 5.940 | 6.190 | 5.910 | 6.160 | 3.286 | 6,671,000 |
| 2021-10-20 | 6.030 | 6.060 | 5.860 | 5.940 | 3.169 | 1,923,000 |
| 2021-10-19 | 6.040 | 6.050 | 5.750 | 5.910 | 3.153 | 1,823,000 |
| 2021-10-18 | 5.780 | 6.020 | 5.670 | 6.000 | 3.201 | 4,032,846 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-24 | 0.0330 HKD |
| 2025-06-05 | 0.0736 HKD |
| 2024-09-09 | 0.1059 HKD |
| 2024-07-03 | 0.2410 HKD |
| 2023-09-18 | 0.0871 HKD |
| 2023-05-15 | 0.1910 HKD |
| 2022-09-19 | 0.2110 HKD |
| 2022-05-12 | 0.3370 HKD |
| 2021-08-25 | 0.1450 HKD |
| 2021-05-11 | 0.1800 HKD |
| 2020-09-09 | 0.0660 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.